General Motors Stock Price History, GM Historical Prices

Add to My Stocks
$41.25 $0.13 (0.32%) GM stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download General Motors stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with General Motors price to earnings ratio data. The stock price was at a 5 year high of $46.48 on Oct 24, 2017 as seen from General Motors stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 41.41 41.75 40.94 41.25 9,565,924 - 0.4
2018-06-20 42.57 42.83 41.79 41.95 9,536,074 - 0.41
2018-06-19 43.07 43.19 41.88 42.26 18,272,914 - 0.41
2018-06-18 43.6 44.14 43.37 43.95 10,806,701 - 0.43
2018-06-15 43.28 45 42.76 43.91 23,837,266 - 0.43
2018-06-14 44.39 44.4 43.42 43.57 10,109,160 - 0.42
2018-06-13 44.12 44.46 43.83 44.45 11,233,122 - 0.43
2018-06-12 44.86 44.95 44.16 44.18 9,933,236 - 0.43
2018-06-11 44.3 44.89 44.29 44.85 14,061,378 - 0.44
2018-06-08 43.98 44.33 43.92 44.25 8,549,271 - 0.43
2018-06-07 43.51 44.37 43.51 44.01 15,330,902 - 0.43
2018-06-06 43.66 44 43.36 43.93 18,026,111 - 0.43
2018-06-05 43.61 43.77 43.35 43.41 12,018,545 - 0.42
2018-06-04 43.24 43.85 43.16 43.78 12,938,986 - 0.43
2018-06-01 42.98 43.32 42.33 43.2 24,461,816 - 0.42
2018-05-31 41.65 42.77 41.27 42.7 59,937,480 - 0.42
2018-05-30 37.5 37.87 37.48 37.83 11,821,553 - 0.37
2018-05-29 38.01 38.05 37.27 37.38 12,342,575 - 0.36
2018-05-25 38.25 38.4 38.11 38.3 5,247,329 - 0.37
2018-05-24 38 38.59 37.9 38.39 8,466,101 - 0.37
2018-05-23 38.18 38.19 37.46 37.85 8,794,265 - 0.37
2018-05-22 38.58 38.77 38.26 38.28 6,990,449 - 0.37
2018-05-21 38.16 38.34 37.98 38.09 6,227,678 - 0.37
2018-05-18 38.27 38.4 37.72 37.79 5,576,296 - 0.37
2018-05-17 37.97 38.48 37.75 38.3 9,572,739 - 0.37
2018-05-16 36.97 38.04 36.97 38.03 8,193,850 - 0.37
2018-05-15 36.4 36.96 36.4 36.94 6,506,941 - 0.36
2018-05-14 37.06 37.07 36.56 36.63 6,393,345 - 0.36
2018-05-11 37.11 37.25 36.78 36.89 4,856,741 - 0.36
2018-05-10 36.46 37.22 36.42 37.16 6,814,738 - 0.36
2018-05-09 36.39 36.74 35.97 36.27 7,609,467 - 0.35
2018-05-08 36.38 36.61 36.11 36.33 8,364,406 - 0.35
2018-05-07 36.63 36.77 36.29 36.34 9,197,419 - 0.35
2018-05-04 36.15 36.78 35.87 36.71 6,639,004 - 0.36
2018-05-03 35.99 36.17 35.28 36.15 15,742,629 - 0.35
2018-05-02 36.48 36.7 36.15 36.2 9,440,678 - 0.35
2018-05-01 36.76 36.96 35.89 36.42 11,381,238 - 0.36
2018-04-30 37.88 38.07 36.74 36.74 11,967,311 - 0.36
2018-04-27 38.16 38.21 37.49 37.65 8,660,356 - 0.37
2018-04-26 37.59 38.28 36.83 38.25 16,562,383 - 0.36
2018-04-25 37.73 38.2 37.5 38.11 7,982,704 - 0.36
2018-04-24 37.93 38.17 37.54 37.93 9,285,765 - 0.36
2018-04-23 37.49 37.96 37.43 37.69 7,308,426 - 0.36
2018-04-20 37.75 38.01 37.35 37.61 8,698,518 - 0.36
2018-04-19 38.71 38.91 37.43 37.77 10,230,013 - 0.36
2018-04-18 39.24 39.67 38.9 38.93 6,095,373 - 0.37
2018-04-17 39.64 39.65 39.08 39.22 5,460,704 - 0.37
2018-04-16 38.97 39.42 38.67 39.17 5,064,868 - 0.37
2018-04-13 39.12 39.38 38.57 38.73 6,118,634 - 0.37
2018-04-12 39.27 39.49 38.77 38.83 7,896,394 - 0.37
2018-04-11 38.72 39.29 38.49 39 8,388,853 - 0.37
2018-04-10 38.6 39.35 38.39 39.07 15,547,390 - 0.37
2018-04-09 38.28 38.5 37.81 37.83 13,430,901 - 0.36
2018-04-06 37.96 38.16 37.2 37.68 14,731,498 - 0.36
2018-04-05 38.25 38.48 37.89 38 11,885,381 - 0.36
2018-04-04 36.01 38.13 35.95 38.03 17,014,052 - 0.36
2018-04-03 36.8 37.35 36.39 36.94 15,833,314 - 0.35
2018-04-02 36.1 36.26 35.23 35.76 13,909,058 - 0.34
2018-03-30 0 0 0 36.34 0 - -
2018-03-29 35.83 36.53 35.69 36.34 13,049,780 - 0.34
2018-03-28 35.01 35.79 34.9 35.47 17,905,724 - 0.34
2018-03-27 36.02 36.03 34.5 34.87 17,673,330 - 0.33
2018-03-26 35.94 36.05 35.29 35.99 9,320,238 - 0.34
2018-03-23 36.42 36.59 35.13 35.17 13,234,021 - 0.33
2018-03-22 37.23 37.33 36.27 36.35 15,155,039 - 0.34
2018-03-21 37.16 38.02 37.1 37.58 11,568,419 - 0.36
2018-03-20 37.13 37.26 36.74 36.89 8,494,780 - 0.35
2018-03-19 37.93 37.98 36.54 37.01 12,103,147 - 0.35
2018-03-16 37.92 38.15 37.69 37.94 10,305,037 - 0.36
2018-03-15 37.97 37.99 37.59 37.85 8,140,097 - 0.36
2018-03-14 38.48 38.61 37.65 37.69 13,364,043 - 0.36
2018-03-13 37.97 38.54 37.87 38.01 12,406,428 - 0.36
2018-03-12 37.87 37.99 37.58 37.83 11,347,249 - 0.36
2018-03-09 37.85 38.08 37.66 37.84 12,271,886 - 0.36
2018-03-08 37.64 37.93 37.22 37.84 13,096,731 - 0.36
2018-03-07 37.39 37.84 37.16 37.74 15,052,041 - 0.36
2018-03-06 38.02 38.08 37.54 37.93 12,168,468 - 0.36
2018-03-05 37.33 37.9 37.11 37.74 12,011,053 - 0.36
2018-03-02 37.47 37.61 36.59 37.43 24,059,090 - 0.35
2018-03-01 39.59 39.59 37.41 37.79 26,183,082 - 0.36
2018-02-28 39.62 40.15 39.32 39.35 23,145,222 - 0.37
2018-02-27 41.49 41.54 40.12 40.17 12,738,834 - 0.38
2018-02-26 41.08 41.62 40.75 41.54 9,397,071 - 0.39
2018-02-23 41.05 41.14 40.58 40.91 6,424,209 - 0.39
2018-02-22 40.66 41.2 40.5 40.91 8,805,943 - 0.39
2018-02-21 40.75 41.3 40.51 40.56 9,098,549 - 0.38
2018-02-20 40.9 41.33 40.59 40.77 7,814,571 - 0.39
2018-02-19 0 0 0 41.09 0 - -
2018-02-16 41.85 42.28 41 41.09 14,871,122 - 0.39
Get more Data

General Motors Stock History Chart

View GM PE ratio, PS ratio stocks charts and compare with peers.
GM Chart
Note: Compare General Motors stock price history with the index and industry peers.

General Motors Stock Price History: Past 5 years

Max Stock Price46.48Oct 24,2017
Min Stock Price26.9Feb 11,2016
Avg Stock Price35.22

General Motors Historical PE ratio: Past 5 years

Max PE Ratio29.47Jul 25,2014
Min PE Ratio3.55Nov 09,2016
Avg PE Ratio13.02

General Motors Historical PS ratio: Past 5 years

Max PS Ratio0.44Jun 11,2018
Min PS Ratio0.27Feb 11,2016
Avg PS Ratio0.34

GM Industry Peers

Company Price Change (%)
Tesla Inc (TSLA)333.6313.88 (3.99%)
Ford (F)11.650.06 (0.51%)
Hyundai Motor (HYMLF)1200 (0%)
Honda (HMC)30.540.11 (0.36%)
Isuzu Motors (ISUZY)13.640.22 (1.64%)
Isuzu Motors (ISUZY)13.640.22 (1.64%)
Navistar International (NAV)41.70.7 (1.71%)

We provide General Motors share price history along with PE ratio and PS ratio for doing General Motors fundamental analysis. The price movement is easily depicted in the General Motors stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. GM stock saw a high of $41.75, and a low of $40.94 on last trading day. Looking at General Motors stock history data, the P/S ratio was at a low of 0.27 on Feb 11, 2016.